日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
718 |
728 |
687 |
709 |
-1.53% |
65,600 |
2024/4/17 |
742 |
742 |
720 |
720 |
-2.31% |
19,100 |
2024/4/16 |
729 |
742 |
727 |
737 |
+0.27% |
34,400 |
2024/4/15 |
724 |
737 |
721 |
735 |
+0.14% |
19,800 |
2024/4/12 |
739 |
747 |
734 |
734 |
+0.00% |
15,700 |
2024/4/11 |
734 |
737 |
732 |
734 |
-0.14% |
14,100 |
2024/4/10 |
723 |
738 |
723 |
735 |
+0.96% |
14,800 |
2024/4/9 |
715 |
731 |
707 |
728 |
+2.10% |
24,400 |
2024/4/8 |
703 |
718 |
703 |
713 |
+1.42% |
28,900 |
2024/4/5 |
699 |
709 |
698 |
703 |
-1.26% |
30,000 |
2024/4/4 |
714 |
718 |
709 |
712 |
-0.14% |
35,000 |
2024/4/3 |
709 |
720 |
701 |
713 |
-0.56% |
41,700 |
2024/4/2 |
730 |
735 |
710 |
717 |
-2.18% |
43,000 |
2024/4/1 |
757 |
757 |
730 |
733 |
-2.91% |
34,300 |
2024/3/29 |
737 |
761 |
737 |
755 |
+2.44% |
24,500 |
2024/3/28 |
715 |
743 |
712 |
737 |
-0.14% |
38,600 |
2024/3/27 |
744 |
747 |
731 |
738 |
-0.54% |
36,200 |
2024/3/26 |
741 |
752 |
727 |
742 |
-1.20% |
37,600 |
2024/3/25 |
760 |
760 |
736 |
751 |
-1.44% |
31,400 |
2024/3/22 |
770 |
775 |
756 |
762 |
-1.04% |
17,800 |
2024/3/21 |
798 |
798 |
770 |
770 |
-2.28% |
38,900 |
2024/3/19 |
800 |
802 |
778 |
788 |
-1.01% |
27,700 |
2024/3/18 |
760 |
801 |
758 |
796 |
+6.99% |
90,600 |
2024/3/15 |
736 |
748 |
736 |
744 |
-0.27% |
13,700 |
2024/3/14 |
746 |
746 |
734 |
746 |
+0.81% |
27,400 |
2024/3/13 |
752 |
753 |
729 |
740 |
-0.54% |
24,600 |
2024/3/12 |
729 |
748 |
722 |
744 |
+0.40% |
43,500 |
2024/3/11 |
728 |
749 |
724 |
741 |
-1.20% |
28,700 |
2024/3/8 |
727 |
760 |
727 |
750 |
+2.46% |
45,100 |
2024/3/7 |
750 |
750 |
732 |
732 |
-2.14% |
32,500 |
2024/3/6 |
757 |
761 |
743 |
748 |
-1.58% |
33,600 |
2024/3/5 |
745 |
760 |
736 |
760 |
+3.83% |
29,600 |
2024/3/4 |
738 |
741 |
726 |
732 |
-1.48% |
46,900 |
2024/3/1 |
752 |
760 |
730 |
743 |
-1.33% |
66,700 |
2024/2/29 |
737 |
755 |
735 |
753 |
+2.17% |
33,200 |
2024/2/28 |
721 |
744 |
720 |
737 |
+1.38% |
35,000 |
2024/2/27 |
728 |
737 |
714 |
727 |
-1.09% |
58,700 |
2024/2/26 |
745 |
750 |
733 |
735 |
+0.00% |
33,600 |
2024/2/22 |
748 |
750 |
730 |
735 |
+0.14% |
47,700 |
2024/2/21 |
748 |
755 |
730 |
734 |
-2.78% |
36,900 |
2024/2/20 |
764 |
770 |
747 |
755 |
-1.05% |
36,800 |
2024/2/19 |
731 |
766 |
718 |
763 |
+3.53% |
64,800 |
2024/2/16 |
747 |
766 |
737 |
737 |
-1.34% |
42,100 |
2024/2/15 |
762 |
775 |
740 |
747 |
-1.84% |
110,300 |
2024/2/14 |
730 |
761 |
722 |
761 |
+3.68% |
137,300 |
2024/2/13 |
708 |
743 |
707 |
734 |
+4.41% |
188,700 |
2024/2/9 |
674 |
706 |
641 |
703 |
+7.33% |
224,300 |
2024/2/8 |
684 |
688 |
639 |
655 |
+6.68% |
315,300 |
2024/2/7 |
617 |
629 |
608 |
614 |
+2.85% |
111,400 |
2024/2/6 |
601 |
602 |
596 |
597 |
-1.00% |
15,000 |
2024/2/5 |
605 |
612 |
602 |
603 |
+0.17% |
21,400 |
2024/2/2 |
610 |
610 |
601 |
602 |
-0.99% |
14,000 |
2024/2/1 |
594 |
609 |
589 |
608 |
+2.36% |
18,500 |
2024/1/31 |
589 |
598 |
586 |
594 |
-0.17% |
34,400 |
2024/1/30 |
600 |
600 |
590 |
595 |
-0.83% |
26,600 |
2024/1/29 |
592 |
602 |
592 |
600 |
+1.01% |
12,000 |
2024/1/26 |
602 |
606 |
590 |
594 |
-1.00% |
25,600 |
2024/1/25 |
605 |
606 |
600 |
600 |
+0.84% |
27,400 |
2024/1/24 |
608 |
611 |
595 |
595 |
-0.50% |
28,400 |
2024/1/23 |
612 |
612 |
598 |
598 |
-1.16% |
12,700 |
2024/1/22 |
611 |
617 |
605 |
605 |
-0.33% |
8,200 |
2024/1/19 |
610 |
613 |
605 |
607 |
-0.49% |
24,800 |
2024/1/18 |
611 |
619 |
610 |
610 |
-0.16% |
19,600 |
2024/1/17 |
619 |
627 |
611 |
611 |
-1.29% |
19,500 |
2024/1/16 |
638 |
640 |
617 |
619 |
-3.28% |
17,800 |
2024/1/15 |
645 |
649 |
640 |
640 |
-1.23% |
13,000 |
2024/1/12 |
659 |
659 |
641 |
648 |
-0.92% |
20,200 |
2024/1/11 |
651 |
658 |
644 |
654 |
+0.15% |
19,900 |
2024/1/10 |
666 |
675 |
651 |
653 |
-1.66% |
33,300 |
2024/1/9 |
658 |
668 |
653 |
664 |
+1.37% |
18,300 |
2024/1/5 |
658 |
659 |
647 |
655 |
+0.77% |
20,400 |
2024/1/4 |
649 |
650 |
640 |
650 |
+0.15% |
16,600 |
2023/12/29 |
641 |
650 |
639 |
649 |
+1.41% |
14,600 |
2023/12/28 |
639 |
640 |
632 |
640 |
+0.16% |
8,900 |
2023/12/27 |
617 |
639 |
616 |
639 |
+3.57% |
27,800 |
2023/12/26 |
618 |
628 |
611 |
617 |
-1.12% |
13,600 |
2023/12/25 |
632 |
640 |
623 |
624 |
-2.35% |
12,300 |
2023/12/22 |
638 |
639 |
628 |
639 |
+1.43% |
22,300 |
2023/12/21 |
619 |
635 |
614 |
630 |
+1.78% |
45,200 |
2023/12/20 |
616 |
620 |
606 |
619 |
+0.81% |
39,700 |
2023/12/19 |
577 |
615 |
577 |
614 |
+5.86% |
57,200 |
2023/12/18 |
566 |
582 |
566 |
580 |
-1.02% |
28,000 |
2023/12/15 |
580 |
586 |
576 |
586 |
+1.21% |
23,500 |
2023/12/14 |
584 |
591 |
578 |
579 |
-0.69% |
28,100 |
2023/12/13 |
580 |
593 |
580 |
583 |
+0.52% |
22,800 |
2023/12/12 |
582 |
596 |
580 |
580 |
+0.17% |
48,900 |
2023/12/11 |
579 |
590 |
579 |
579 |
+0.17% |
40,600 |
2023/12/8 |
578 |
594 |
578 |
578 |
-0.17% |
43,900 |
2023/12/7 |
580 |
596 |
578 |
579 |
-1.70% |
21,400 |
2023/12/6 |
580 |
597 |
570 |
589 |
+1.55% |
25,300 |
2023/12/5 |
595 |
599 |
580 |
580 |
-2.52% |
27,500 |
2023/12/4 |
587 |
597 |
585 |
595 |
+1.19% |
20,700 |
2023/12/1 |
602 |
602 |
588 |
588 |
-2.33% |
22,400 |
2023/11/30 |
600 |
605 |
600 |
602 |
+0.67% |
13,100 |
2023/11/29 |
596 |
603 |
596 |
598 |
+0.50% |
12,100 |
2023/11/28 |
590 |
598 |
590 |
595 |
+0.68% |
15,000 |
2023/11/27 |
594 |
598 |
590 |
591 |
-0.51% |
20,100 |
2023/11/24 |
596 |
598 |
593 |
594 |
+0.34% |
19,400 |
2023/11/22 |
589 |
595 |
583 |
592 |
+0.51% |
20,300 |
2023/11/21 |
575 |
591 |
574 |
589 |
+2.26% |
27,100 |
2023/11/20 |
586 |
594 |
576 |
576 |
-1.71% |
31,900 |
2023/11/17 |
575 |
587 |
572 |
586 |
+2.63% |
19,000 |
2023/11/16 |
580 |
580 |
571 |
571 |
-1.04% |
20,700 |
2023/11/15 |
568 |
582 |
568 |
577 |
+1.94% |
30,100 |
2023/11/14 |
580 |
580 |
563 |
566 |
-1.74% |
27,100 |
2023/11/13 |
575 |
580 |
570 |
576 |
+0.35% |
23,300 |
2023/11/10 |
568 |
574 |
554 |
574 |
-0.52% |
42,300 |
2023/11/9 |
594 |
600 |
558 |
577 |
-2.86% |
110,100 |
2023/11/8 |
612 |
614 |
582 |
594 |
-2.62% |
78,300 |
2023/11/7 |
613 |
619 |
602 |
610 |
-0.33% |
33,700 |
2023/11/6 |
609 |
619 |
608 |
612 |
+1.83% |
37,200 |
2023/11/2 |
591 |
601 |
588 |
601 |
+2.74% |
29,600 |
2023/11/1 |
592 |
598 |
583 |
585 |
-1.35% |
41,100 |
2023/10/31 |
573 |
593 |
568 |
593 |
+4.22% |
30,700 |
2023/10/30 |
579 |
584 |
567 |
569 |
-2.90% |
22,400 |
2023/10/27 |
570 |
586 |
570 |
586 |
+3.53% |
15,000 |
2023/10/26 |
567 |
570 |
566 |
566 |
-0.70% |
11,100 |
2023/10/25 |
572 |
576 |
568 |
570 |
-0.35% |
15,100 |
2023/10/24 |
562 |
572 |
557 |
572 |
+2.14% |
23,100 |
2023/10/23 |
578 |
579 |
560 |
560 |
-2.95% |
20,600 |
2023/10/20 |
575 |
583 |
574 |
577 |
+0.70% |
15,800 |
2023/10/19 |
566 |
576 |
565 |
573 |
+0.35% |
15,700 |
2023/10/18 |
580 |
580 |
566 |
571 |
-1.55% |
15,800 |
|